Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Berlin - Delayed Quote EUR

Omnicom Group Inc (OCN.BE)

Compare
69.22
+7.80
+(12.70%)
As of 8:08:24 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 10, 202569.2269.2269.2269.2269.22-
Apr 9, 202561.4261.4261.4261.4261.42-
Apr 8, 202565.7265.7265.7265.7265.72-
Apr 7, 202563.6663.6663.6663.6663.66-
Apr 4, 202567.2667.2667.2667.2667.26-
Apr 3, 202569.5069.5069.5069.5069.50-
Apr 2, 202573.2473.2473.2473.2473.24-
Apr 1, 202575.8675.8675.8675.8675.86-
Mar 31, 202573.5873.5873.5873.5873.58-
Mar 28, 202574.0874.0874.0874.0874.08-
Mar 27, 202575.0275.0275.0275.0275.02-
Mar 26, 202573.9073.9073.9073.9073.90-
Mar 25, 202572.9272.9272.9272.9272.92-
Mar 24, 202574.8474.8474.8474.8474.84-
Mar 21, 202573.8873.8873.8873.8873.88-
Mar 20, 202574.4274.4274.4274.4274.42-
Mar 19, 202574.2674.2674.2674.2674.26-
Mar 18, 202572.9872.9872.9872.9872.98-
Mar 17, 202573.3273.3273.3273.3273.32-
Mar 14, 202572.8472.8472.8472.8472.84-
Mar 13, 202572.8472.8472.8472.8472.84-
Mar 12, 202575.2075.2075.2075.2075.20-
Mar 11, 2025 0.63 Dividend
Mar 11, 202577.4677.4677.4677.4677.46-
Mar 10, 202577.4477.4477.4477.4476.74-
Mar 7, 202575.7675.7675.7675.7675.08-
Mar 6, 202575.4875.4875.4875.4874.80-
Mar 5, 202575.8075.8075.8075.8075.11-
Mar 4, 202576.6076.6076.6076.6075.91-
Mar 3, 202578.8678.8678.8678.8678.15-
Feb 28, 202578.0478.0478.0478.0477.33-
Feb 27, 202579.4679.4679.4679.4678.74-
Feb 26, 202579.3079.3079.3079.3078.58-
Feb 25, 202579.3079.3079.3079.3078.58-
Feb 24, 202578.0878.0878.0878.0877.37-
Feb 21, 202579.0879.0879.0879.0878.37-
Feb 20, 202579.4079.4079.4079.4078.68-
Feb 19, 202579.3079.3079.3079.3078.58-
Feb 18, 202578.0078.0078.0078.0077.29-
Feb 17, 202577.6477.6477.6477.6476.94-
Feb 14, 202577.8077.8077.8077.8077.10-
Feb 13, 202577.2477.2477.2477.2476.54-
Feb 12, 202578.7278.7278.7278.7278.01-
Feb 11, 202579.4079.4079.4079.4078.68-
Feb 10, 202580.2680.2680.2680.2679.53-
Feb 7, 202580.5080.5080.5080.5079.77-
Feb 6, 202581.2881.2881.2881.2880.55-
Feb 5, 202583.2483.2483.2483.2482.49-
Feb 4, 202584.4484.4484.4484.4483.68-
Feb 3, 202582.8482.8482.8482.8482.09-
Jan 31, 202582.7682.7682.7682.7682.01-
Jan 30, 202582.7482.7482.7482.7481.99-
Jan 29, 202582.8482.8482.8482.8482.09-
Jan 28, 202583.6083.6083.6083.6082.84-
Jan 27, 202581.1881.1881.1881.1880.45-
Jan 24, 202581.7481.7481.7481.7481.00-
Jan 23, 202582.0682.0682.0682.0681.32-
Jan 22, 202582.4882.4882.4882.4881.73-
Jan 21, 202581.8681.8681.8681.8681.12-
Jan 20, 202582.0282.0282.0282.0281.28-
Jan 17, 202582.9082.9082.9082.9082.15-
Jan 16, 202582.6282.6282.6282.6281.87-
Jan 15, 202581.7881.7881.7881.7881.04-
Jan 14, 202580.4080.4080.4080.4079.67-
Jan 13, 202579.4079.4079.4079.4078.68-
Jan 10, 202580.9880.9880.9880.9880.25-
Jan 9, 202580.9480.9480.9480.9480.21-
Jan 8, 202581.3081.3081.3081.3080.57-
Jan 7, 202581.1881.1881.1881.1880.45-
Jan 6, 202582.4682.4682.4682.4681.71-
Jan 3, 202583.5683.5683.5683.5682.80-
Jan 2, 202582.4482.4482.4482.4481.69-
Dec 30, 202482.0082.0082.0082.0081.26-
Dec 27, 202483.3283.3283.3283.3282.57-
Dec 23, 202484.8084.8084.8084.8084.03-
Dec 20, 2024 0.63 Dividend
Dec 20, 202483.0483.0483.0483.0482.29-
Dec 19, 202483.9883.9883.9883.9882.53-
Dec 18, 202484.2084.2084.2084.2082.74-
Dec 17, 202485.7485.7485.7485.7484.26-
Dec 16, 202485.1485.1485.1485.1483.67-
Dec 13, 202485.5285.5285.5285.5284.04-
Dec 12, 202486.5886.5886.5886.5885.08-
Dec 11, 202487.1487.1487.1487.1485.63-
Dec 10, 202487.2487.2487.2487.2485.73-
Dec 9, 202497.9697.9697.9697.9696.27-
Dec 6, 202496.7898.4096.7898.4096.706
Dec 5, 202497.1497.1497.1497.1495.46-
Dec 4, 202498.3298.3298.3298.3296.62-
Dec 3, 202499.1499.1499.1499.1497.42-
Dec 2, 202498.8098.8098.8098.8097.09-
Nov 29, 202498.6298.6298.6298.6296.91-
Nov 28, 202498.2498.2498.2498.2496.54-
Nov 27, 202499.1499.1499.1499.1497.42-
Nov 26, 202499.1899.1899.1899.1897.46-
Nov 25, 202497.7697.7697.7697.7696.07-
Nov 22, 202496.6896.6896.6896.6895.01-
Nov 21, 202493.3693.3693.3693.3691.74-
Nov 20, 202492.1892.1892.1892.1890.59-
Nov 19, 202492.2292.2292.2292.2290.62-
Nov 18, 202491.0291.0291.0291.0289.45-
Nov 15, 202498.2698.2698.2698.2696.56-
Nov 14, 202497.2497.2497.2497.2495.56-
Nov 13, 202496.7896.7896.7896.7895.11-
Nov 12, 202497.2297.2297.2297.2295.54-
Nov 11, 202496.7896.7896.7896.7895.11-
Nov 8, 202496.5296.5296.5296.5294.85-
Nov 7, 202497.1297.1297.1297.1295.44-
Nov 6, 202497.4697.4697.4697.4695.77-
Nov 5, 202493.1293.1293.1293.1291.51-
Nov 4, 202491.9691.9691.9691.9690.37-
Nov 1, 202492.2092.2092.2092.2090.61-
Oct 31, 202493.1093.1093.1093.1091.49-
Oct 30, 202492.9892.9892.9892.9891.37-
Oct 29, 202493.9293.9293.9293.9292.30-
Oct 28, 202492.8692.8692.8692.8691.25-
Oct 25, 202492.1092.1092.1092.1090.51-
Oct 24, 202492.4092.4092.4092.4090.80-
Oct 23, 202492.4692.4692.4692.4690.86-
Oct 22, 202494.8294.8294.8294.8293.18-
Oct 21, 202495.5695.5695.5695.5693.91-
Oct 18, 202496.3296.3296.3296.3294.65-
Oct 17, 202496.2696.2696.2696.2694.59-
Oct 16, 202492.7292.7292.7292.7291.12-
Oct 15, 202494.2494.2494.2494.2492.61-
Oct 14, 202493.4293.4293.4293.4291.80-
Oct 11, 202492.2892.2892.2892.2890.68-
Oct 10, 202493.1693.1693.1693.1691.55-
Oct 9, 202491.7291.7291.7291.7290.13-
Oct 8, 202491.1491.1491.1491.1489.56-
Oct 7, 202491.8891.8891.8891.8890.29-
Oct 4, 202490.9690.9690.9690.9689.39-
Oct 3, 202491.7091.7091.7091.7090.11-
Oct 2, 202491.6291.6291.6291.6290.04-
Oct 1, 202492.0492.0492.0492.0490.45-
Sep 30, 202491.2091.2091.2091.2089.62-
Sep 27, 202491.6891.6891.6891.6890.09-
Sep 26, 202489.9089.9089.9089.9088.34-
Sep 25, 202489.8889.8889.8889.8888.33-
Sep 24, 202491.3291.3291.3291.3289.74-
Sep 23, 202491.0691.0691.0691.0689.48-
Sep 20, 2024 0.63 Dividend
Sep 20, 202491.4891.4891.4891.4889.90-
Sep 19, 202491.8691.8691.8691.8689.58-
Sep 18, 202490.9490.9490.9490.9488.69-
Sep 17, 202490.1290.1290.1290.1287.89-
Sep 16, 202489.1889.1889.1889.1886.97-
Sep 13, 202488.1088.1088.1088.1085.92-
Sep 12, 202488.8288.8288.8288.8286.62-
Sep 11, 202489.0089.0089.0089.0086.79-
Sep 10, 202488.5688.5688.5688.5686.36-
Sep 9, 202488.9288.9288.9288.9286.72-
Sep 6, 202489.3289.3289.3289.3287.11-
Sep 5, 202488.4288.4288.4288.4286.23-
Sep 4, 202488.8688.8688.8688.8686.66-
Sep 3, 202489.8489.8489.8489.8487.61-
Sep 2, 202490.2090.2090.2090.2087.96-
Aug 30, 202488.3888.3888.3888.3886.19-
Aug 29, 202488.4688.4688.4688.4686.27-
Aug 28, 202488.3088.3088.3088.3086.11-
Aug 27, 202487.7487.7487.7487.7485.57-
Aug 26, 202487.3887.3887.3887.3885.21-
Aug 23, 202486.9886.9886.9886.9884.82-
Aug 22, 202486.6686.6686.6686.6684.51-
Aug 21, 202485.9285.9285.9285.9283.79-
Aug 20, 202486.7486.7486.7486.7484.59-
Aug 19, 202486.6886.6886.6886.6884.53-
Aug 16, 202487.0687.0687.0687.0684.90-
Aug 15, 202485.4085.4085.4085.4083.28-
Aug 14, 202485.3685.3685.3685.3683.24-
Aug 13, 202485.5285.5285.5285.5283.40-
Aug 12, 202484.7084.7084.7084.7082.60-
Aug 9, 202485.4085.4085.4085.4083.28-
Aug 8, 202482.1682.1682.1682.1680.12-
Aug 7, 202483.6883.6883.6883.6881.61-
Aug 6, 202482.1082.1082.1082.1080.06-
Aug 5, 202482.4282.4282.4282.4280.38-
Aug 2, 202486.6286.6286.6286.6284.47-
Aug 1, 202489.7689.7689.7689.7687.54-
Jul 31, 202489.6689.6689.6689.6687.44-
Jul 30, 202487.6487.6487.6487.6485.47-
Jul 29, 202487.5087.5087.5087.5085.33-
Jul 26, 202485.6085.6085.6085.6083.48-
Jul 25, 202483.1883.1883.1883.1881.12-
Jul 24, 202484.3084.3084.3084.3082.21-
Jul 23, 202483.4683.4683.4683.4681.39-
Jul 22, 202482.9282.9282.9282.9280.86-
Jul 19, 202483.9883.9883.9883.9881.90-
Jul 18, 202483.1883.1883.1883.1881.12-
Jul 17, 202484.1084.1084.1084.1082.02-
Jul 16, 202485.4885.4885.4885.4883.36-
Jul 15, 202485.0085.0085.0085.0082.89-
Jul 12, 202484.4084.4084.4084.4082.31-
Jul 11, 202483.5083.5083.5083.5081.43-
Jul 10, 202482.9482.9482.9482.9480.88-
Jul 9, 202482.2482.2482.2482.2480.20-
Jul 8, 202481.3081.3081.3081.3079.28-
Jul 5, 202481.6681.6681.6681.6679.64-
Jul 4, 202481.9081.9081.9081.9079.87-
Jul 3, 202482.2682.2682.2682.2680.22-
Jul 2, 202480.9880.9880.9880.9878.97-
Jul 1, 202482.8482.8482.8482.8480.79-
Jun 28, 202482.4882.4882.4882.4880.44-
Jun 27, 202482.1682.1682.1682.1680.12-
Jun 26, 202483.2483.2483.2483.2481.18-
Jun 25, 202483.9883.9883.9883.9881.90-
Jun 24, 202483.8683.8683.8683.8681.78-
Jun 21, 202483.1083.1083.1083.1081.04-
Jun 20, 202484.0684.0684.0684.0681.98-
Jun 19, 202484.1284.1284.1284.1282.03-
Jun 18, 202483.5283.5283.5283.5281.45-
Jun 17, 202481.8281.8281.8281.8279.79-
Jun 14, 202482.6682.6682.6682.6680.61-
Jun 13, 202481.6481.6481.6481.6479.62-
Jun 12, 202482.9482.9482.9482.9480.88-
Jun 11, 202482.8082.8082.8082.8080.75-
Jun 10, 2024 0.63 Dividend
Jun 10, 202483.3283.3283.3283.3281.25-
Jun 7, 202483.0083.0083.0083.0080.26-
Jun 6, 202483.2283.2283.2283.2280.47-
Jun 5, 202483.5083.5083.5083.5080.74-
Jun 4, 202482.1482.1482.1482.1479.43-
Jun 3, 202485.1085.1085.1085.1082.29-
May 31, 202483.1883.1883.1883.1880.43-
May 30, 202482.9082.9082.9082.9080.16-
May 29, 202484.7884.7884.7884.7881.98-
May 28, 202489.0089.0089.0089.0086.06-
May 27, 202487.1687.1687.1687.1684.28-
May 24, 202486.5286.5286.5286.5283.66-
May 23, 202487.3087.3087.3087.3084.42-
May 22, 202486.8286.8286.8286.8283.95-
May 21, 202487.6087.6087.6087.6084.71-
May 20, 202487.7287.7287.7287.7284.82-
May 17, 202488.2488.2488.2488.2485.33-
May 16, 202489.1089.1089.1089.1086.16-
May 15, 202488.6488.6488.6488.6485.71-
May 14, 202488.6688.6688.6688.6685.73-
May 13, 202488.3688.3688.3688.3685.44-
May 10, 202488.5888.5888.5888.5885.66-
May 9, 202487.7887.7887.7887.7884.88-
May 8, 202487.4687.4687.4687.4684.57-
May 7, 202487.0087.0087.0087.0084.13-
May 6, 202485.6685.6685.6685.6682.83-
May 3, 202486.3486.3486.3486.3483.49-
May 2, 202486.5286.5286.5286.5283.66-
Apr 30, 202488.7888.7888.7888.7885.85-
Apr 29, 202488.8088.8088.8088.8085.87-
Apr 26, 202489.5089.5089.5089.5086.55-
Apr 25, 202488.9488.9488.9488.9486.00-
Apr 24, 202487.3287.3287.3287.3284.44-
Apr 23, 202487.3487.3487.3487.3484.46-
Apr 22, 202486.4886.4886.4886.4883.63-
Apr 19, 202484.6684.6684.6684.6681.87-
Apr 18, 202486.0886.0886.0886.0883.24-
Apr 17, 202486.4886.4886.4886.4883.63-
Apr 16, 202484.4684.4684.4684.4681.67-
Apr 15, 202484.7084.7084.7084.7081.90-
Apr 12, 202485.8285.8285.8285.8282.99-
Apr 11, 202484.7884.7884.7884.7881.98-
Apr 10, 202485.9285.9285.9285.9283.08-

Related Tickers

IPG.MU The Interpublic Group of Companies Inc
22.48
+8.92%
 
9S4.F S4 Capital plc
0.3508
+4.84%
 
9S4.BE S4 Capital PLC
0.3504
+2.88%
 
SCPPF S4 Capital plc
0.3780
0.00%
 
HAVAS.AS Havas N.V.
1.2288
+3.21%
 
IPG The Interpublic Group of Companies, Inc.
23.98
-3.96%